日産化学（4021）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2005/12/09

2005/07/15～2005/12/09

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2005
12/09	1,640	1,718	1,640	1,683	+1.08%	3,665,000	-	+9.5%	-	-
12/08	1,700	1,730	1,658	1,665	-2.75%	1,020,000	-	+9.18%	-	-
12/07	1,683	1,724	1,682	1,712	+2.27%	855,000	-	+13.08%	-	-
12/06	1,685	1,695	1,674	1,674	-0.65%	997,000	-	+11.67%	-	-
12/05	1,669	1,690	1,665	1,685	+0.96%	1,741,000	-	+13.54%	-	-
12/02	1,638	1,669	1,638	1,669	+0.79%	1,077,000	-	+13.61%	-	-
12/01	1,612	1,657	1,612	1,656	+0.85%	1,223,000	-	+13.89%	-	-
11/30	1,640	1,665	1,624	1,642	+0.98%	1,129,000	-	+13.95%	-	-
11/29	1,599	1,654	1,598	1,626	+1.25%	1,537,000	-	+13.87%	-	-
11/28	1,571	1,608	1,555	1,606	+7.71%	2,815,000	-	+13.5%	-	-
11/25	1,509	1,514	1,470	1,491	-1.26%	490,000	-	+6.35%	-	-
11/24	1,518	1,520	1,490	1,510	+0.13%	885,000	-	+8.32%	-	-
11/22	1,509	1,520	1,505	1,508	+0.6%	910,000	-	+8.8%	-	-
11/21	1,500	1,504	1,491	1,499	-0.07%	932,000	-	+8.7%	-	-
11/18	1,490	1,506	1,483	1,500	+1.49%	1,239,000	-	+9.41%	-	-
11/17	1,470	1,486	1,460	1,478	+1.72%	1,082,000	-	+8.28%	-	-
11/16	1,419	1,467	1,415	1,453	+2.76%	1,883,000	-	+6.84%	-	-
11/15	1,421	1,433	1,403	1,414	-1.6%	643,000	-	+4.28%	-	-
11/14	1,436	1,448	1,434	1,437	-0.48%	574,000	-	+6.21%	-	-
11/11	1,458	1,458	1,428	1,444	-0.28%	1,192,000	-	+7.04%	-	-
11/10	1,435	1,448	1,420	1,448	+1.33%	1,524,000	-	+7.5%	-	-
11/09	1,403	1,429	1,401	1,429	+2%	1,285,000	-	+6.25%	-	-
11/08	1,401	1,409	1,383	1,401	+0.14%	857,000	-	+4.32%	-	-
11/07	1,395	1,399	1,382	1,399	+0.21%	1,361,000	-	+4.09%	-	-
11/04	1,392	1,396	1,370	1,396	+1.09%	1,592,000	-	+3.71%	-	-
11/02	1,381	1,382	1,353	1,381	-0.29%	1,461,000	-	+2.37%	-	-
11/01	1,369	1,388	1,363	1,385	+2.82%	1,119,000	-	+2.37%	-	-
10/31	1,306	1,349	1,302	1,347	+3.14%	1,345,000	-	-0.74%	-	-
10/28	1,288	1,314	1,268	1,306	+1.16%	1,338,000	-	-4.11%	-	-
10/27	1,295	1,299	1,284	1,291	-1.45%	1,919,000	-	-5.7%	-	-
10/26	1,335	1,335	1,305	1,310	-1.87%	1,295,000	-	-4.8%	-	-
10/25	1,315	1,339	1,310	1,335	+2.46%	1,016,000	-	-3.26%	-	-
10/24	1,319	1,328	1,299	1,303	-0.46%	723,000	-	-5.78%	-	-
10/21	1,270	1,319	1,263	1,309	+1.79%	1,406,000	-	-5.62%	-	-
10/20	1,292	1,294	1,282	1,286	+0.23%	1,094,000	-	-7.55%	-	-
10/19	1,313	1,319	1,277	1,283	-2.8%	1,395,000	-	-8.09%	-	-
10/18	1,336	1,339	1,313	1,320	+0.3%	1,072,000	-	-5.71%	-	-
10/17	1,312	1,332	1,301	1,316	+0.38%	996,000	-	-6.13%	-	-
10/14	1,371	1,371	1,303	1,311	-3.1%	2,955,000	-	-6.62%	-	-
10/13	1,344	1,356	1,331	1,353	+1.05%	1,413,000	-	-3.91%	-	-
10/12	1,363	1,363	1,338	1,339	-1.69%	880,000	-	-5.04%	-	-
10/11	1,330	1,363	1,325	1,362	+2.41%	1,071,000	-	-3.54%	-	-
10/07	1,331	1,345	1,325	1,330	-1.55%	1,402,000	-	-5.81%	-	-
10/06	1,380	1,380	1,342	1,351	-2.6%	1,442,000	-	-4.32%	-	-
10/05	1,395	1,395	1,373	1,387	-0.57%	1,125,000	-	-1.84%	-	-
10/04	1,364	1,395	1,364	1,395	+1.23%	2,060,000	-	-1.13%	-	-
10/03	1,403	1,403	1,378	1,378	-3.16%	2,226,000	-	-2.27%	-	-
09/30	1,431	1,438	1,405	1,423	-1.93%	2,691,000	-	+1.07%	-	-
09/29	1,481	1,481	1,426	1,451	-0.68%	1,580,000	-	+3.35%	-	-
09/28	1,461	1,480	1,453	1,461	-1.55%	2,237,000	-	+4.36%	-	-
09/27	1,492	1,492	1,467	1,484	-0.93%	985,000	-	+6.3%	-	-
09/26	1,467	1,514	1,465	1,498	+2.18%	1,260,000	-	+7.69%	-	-
09/22	1,475	1,476	1,457	1,466	-1.68%	1,237,000	-	+5.85%	-	-
09/21	1,449	1,496	1,438	1,491	+2.97%	1,790,000	-	+8.04%	-	-
09/20	1,415	1,450	1,414	1,448	+2.4%	1,068,000	-	+5.31%	-	-
09/16	1,420	1,428	1,405	1,414	-0.42%	614,000	-	+3.21%	-	-
09/15	1,405	1,425	1,405	1,420	+1.28%	819,000	-	+3.95%	-	-
09/14	1,412	1,412	1,398	1,402	-0.71%	607,000	-	+2.86%	-	-
09/13	1,415	1,420	1,391	1,412	-0.21%	725,000	-	+3.82%	-	-
09/12	1,386	1,415	1,375	1,415	+3.51%	908,000	-	+4.35%	-	-
09/09	1,370	1,376	1,358	1,367	+0.22%	3,739,000	-	+1.18%	-	-
09/08	1,381	1,385	1,358	1,364	-1.73%	1,378,000	-	+1.19%	-	-
09/07	1,420	1,425	1,385	1,388	-0.79%	677,000	-	+3.2%	-	-
09/06	1,400	1,416	1,398	1,399	+0.14%	763,000	-	+4.17%	-	-
09/05	1,410	1,415	1,397	1,397	0%	999,000	-	+4.25%	-	-
09/02	1,360	1,397	1,358	1,397	+3.25%	1,338,000	-	+4.41%	-	-
09/01	1,354	1,363	1,352	1,353	+0.37%	636,000	-	+1.42%	-	-
08/31	1,356	1,357	1,347	1,348	-0.66%	631,000	-	+1.28%	-	-
08/30	1,360	1,365	1,349	1,357	0%	386,000	-	+2.18%	-	-
08/29	1,356	1,362	1,339	1,357	+0.3%	775,000	-	+2.49%	-	-
08/26	1,345	1,361	1,336	1,353	+2.11%	625,000	-	+2.42%	-	-
08/25	1,334	1,339	1,325	1,325	-1.05%	622,000	-	+0.68%	-	-
08/24	1,330	1,357	1,330	1,339	-0.59%	1,289,000	-	+1.98%	-	-
08/23	1,373	1,373	1,346	1,347	-1.03%	931,000	-	+2.82%	-	-
08/22	1,345	1,368	1,345	1,361	+0.89%	753,000	-	+4.05%	-	-
08/19	1,345	1,349	1,330	1,349	-0.15%	518,000	-	+3.53%	-	-
08/18	1,363	1,363	1,346	1,351	-0.3%	575,000	-	+4.08%	-	-
08/17	1,347	1,364	1,345	1,355	+0.07%	789,000	-	+4.8%	-	-
08/16	1,351	1,361	1,341	1,354	+1.73%	913,000	-	+5.21%	-	-
08/15	1,322	1,338	1,321	1,331	+0.76%	451,000	-	+3.82%	-	-
08/12	1,339	1,359	1,321	1,321	-1.27%	1,292,000	-	+3.45%	-	-
08/11	1,338	1,347	1,322	1,338	+0.3%	801,000	-	+5.19%	-	-
08/10	1,301	1,341	1,301	1,334	+2.85%	1,360,000	-	+5.45%	-	-
08/09	1,293	1,313	1,285	1,297	+0.31%	1,015,000	-	+2.94%	-	-
08/08	1,267	1,300	1,255	1,293	+0.47%	1,486,000	-	+3.03%	-	-
08/05	1,284	1,300	1,277	1,287	-1.15%	1,553,000	-	+2.88%	-	-
08/04	1,316	1,319	1,283	1,302	-2.54%	1,477,000	-	+4.33%	-	-
08/03	1,316	1,338	1,292	1,336	+1.6%	1,674,000	-	+7.48%	-	-
08/02	1,345	1,345	1,310	1,315	-2.45%	1,886,000	-	+6.31%	-	-
08/01	1,291	1,353	1,291	1,348	+4.42%	3,412,000	-	+9.33%	-	-
07/29	1,286	1,291	1,280	1,291	+0.86%	742,000	-	+5.3%	-	-
07/28	1,279	1,287	1,272	1,280	+0.16%	512,000	-	+4.66%	-	-
07/27	1,268	1,282	1,268	1,278	+0.87%	739,000	-	+4.75%	-	-
07/26	1,269	1,271	1,252	1,267	-0.16%	790,000	-	+4.19%	-	-
07/25	1,252	1,273	1,242	1,269	+2.26%	1,352,000	-	+4.62%	-	-
07/22	1,254	1,254	1,230	1,241	-0.48%	1,105,000	-	+2.65%	-	-
07/21	1,254	1,276	1,247	1,247	-0.8%	967,000	-	+3.4%	-	-
07/20	1,299	1,308	1,254	1,257	-2.33%	2,314,000	-	+4.49%	-	-
07/19	1,258	1,287	1,252	1,287	+3.79%	2,891,000	-	+7.43%	-	-
07/15	1,240	1,253	1,240	1,240	+0.9%	1,124,000	-	+4.03%	-	-

日産化学（4021）の株価チャート

2005/07/15～2005/12/09

株価推移

開示資料

決算

株式

チャート